Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

SAMHI Hotels Limited (SAMHI.BO)

193.65
+19.60
+(11.26%)
At close: 3:45:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025185.15196.90180.20193.65193.651,104,453
Apr 23, 2025177.85177.85171.45174.05174.05144,310
Apr 22, 2025182.05182.75175.55176.30176.3069,068
Apr 21, 2025177.95183.95176.30181.90181.90290,302
Apr 17, 2025176.25182.00174.20175.60175.60176,892
Apr 16, 2025160.35178.90157.60176.60176.60503,555
Apr 15, 2025153.65159.65150.80158.95158.95106,906
Apr 11, 2025152.20152.20147.70151.40151.4094,304
Apr 9, 2025146.05146.75144.05144.65144.6535,483
Apr 8, 2025143.35149.50143.10146.90146.90130,340
Apr 7, 2025120.35143.30120.35141.50141.50450,719
Apr 4, 2025152.95152.95145.00147.35147.35150,048
Apr 3, 2025145.00151.75145.00150.80150.8063,444
Apr 2, 2025149.15149.70146.45147.55147.5524,807
Apr 1, 2025140.85150.40140.85149.15149.1553,519
Mar 28, 2025146.45149.50140.00140.70140.70368,606
Mar 27, 2025148.35149.00143.70148.20148.20154,227
Mar 26, 2025149.65151.35145.00145.40145.40196,435
Mar 25, 2025153.10153.70145.75146.70146.7098,662
Mar 24, 2025157.00158.20148.85151.55151.55204,270
Mar 21, 2025151.95152.85148.00151.90151.9063,557
Mar 20, 2025152.15152.15148.10149.05149.05107,445
Mar 19, 2025149.50152.60148.00149.45149.45163,678
Mar 18, 2025145.25151.45145.25147.85147.85100,338
Mar 17, 2025138.80147.80137.70145.25145.25219,779
Mar 13, 2025144.65144.65136.85137.70137.70138,277
Mar 12, 2025142.75147.10140.00141.10141.10178,469
Mar 11, 2025149.65149.65140.55142.45142.45135,877
Mar 10, 2025150.00150.65145.35147.30147.30144,110
Mar 7, 2025151.00152.20149.00150.00150.0076,074
Mar 6, 2025153.95153.95149.05151.25151.2559,779
Mar 5, 2025151.05151.85149.35150.55150.5533,261
Mar 4, 2025140.00152.00137.55150.35150.35172,299
Mar 3, 2025147.50147.50136.25140.20140.2047,924
Feb 28, 2025147.80147.80140.20143.40143.40172,950
Feb 27, 2025153.95153.95144.25147.55147.55106,484
Feb 25, 2025153.30153.30150.05150.60150.6014,001
Feb 24, 2025150.25152.90149.00150.80150.8084,124
Feb 21, 2025150.60161.20150.60153.65153.6584,579
Feb 20, 2025150.70153.35149.90152.45152.4538,856
Feb 19, 2025151.00154.10149.60151.80151.8087,486
Feb 18, 2025152.90152.95149.70151.30151.3071,578
Feb 17, 2025150.65156.45147.90152.90152.9047,552
Feb 14, 2025162.70162.70149.00150.65150.65135,596
Feb 13, 2025162.85162.85157.25158.95158.95103,315
Feb 12, 2025156.90164.75146.80163.05163.05132,243
Feb 11, 2025154.60161.55148.60154.05154.05281,633
Feb 10, 2025160.25162.35153.50154.60154.60120,965
Feb 7, 2025168.95168.95160.25160.95160.95208,084
Feb 6, 2025174.00174.00165.20165.90165.90154,201
Feb 5, 2025174.00174.55171.10172.10172.1035,114
Feb 4, 2025184.95184.95169.05172.10172.1093,308
Feb 3, 2025173.25181.75172.75175.90175.9077,661
Feb 1, 2025174.45178.10165.40175.80175.8079,678
Jan 31, 2025180.00180.40169.35171.00171.00351,231
Jan 30, 2025190.95190.95176.70179.95179.95409,159
Jan 29, 2025180.95190.35179.90189.45189.45113,258
Jan 28, 2025184.80185.15172.75179.85179.8543,631
Jan 27, 2025187.00187.85180.40181.15181.1556,061
Jan 24, 2025189.80193.15186.50187.85187.8575,547
Jan 23, 2025199.30199.30188.50189.15189.1555,986
Jan 22, 2025195.75197.30189.85193.70193.701,183,109
Jan 21, 2025192.85198.55192.85195.20195.2026,473
Jan 20, 2025191.30197.25187.35196.20196.2093,986
Jan 17, 2025191.20191.20184.20187.90187.9039,288
Jan 16, 2025186.60188.20184.00187.45187.4541,593
Jan 15, 2025185.10187.80181.60186.60186.6046,544
Jan 14, 2025181.30184.70178.80183.80183.8079,352
Jan 13, 2025189.65189.95179.40180.35180.3560,410
Jan 10, 2025197.90199.70187.80190.05190.05280,993
Jan 9, 2025191.05206.25191.05201.00201.00212,850
Jan 8, 2025195.95196.35191.90192.65192.6556,485
Jan 7, 2025199.00199.00192.00192.90192.9047,544
Jan 6, 2025206.25207.95192.50195.05195.05107,950
Jan 3, 2025204.25212.00202.65206.90206.90216,555
Jan 2, 2025205.05208.00202.35204.75204.75100,932
Jan 1, 2025197.00208.40197.00204.90204.9072,311
Dec 31, 2024197.30202.00197.30201.05201.0538,608
Dec 30, 2024197.05205.40196.00199.75199.7594,236
Dec 27, 2024203.95203.95195.50197.35197.3538,647
Dec 26, 2024196.05199.75194.80198.95198.9563,850
Dec 24, 2024200.00201.45194.10195.65195.6575,339
Dec 23, 2024203.75203.75193.65199.20199.20120,016
Dec 20, 2024204.60204.60195.65196.75196.7557,814
Dec 19, 2024202.85207.10201.30202.60202.60171,337
Dec 18, 2024206.95208.40202.25205.25205.25154,196
Dec 17, 2024207.70209.10201.30203.00203.00118,686
Dec 16, 2024211.50215.65204.90206.40206.40268,299
Dec 13, 2024194.70211.15194.70209.50209.50323,644
Dec 12, 2024200.85200.85195.15197.40197.4046,375
Dec 11, 2024192.80199.45191.85197.65197.65108,376
Dec 10, 2024198.00198.00191.90192.05192.0522,784
Dec 9, 2024196.00197.70193.40195.35195.3544,349
Dec 6, 2024192.50198.70191.55196.00196.00140,392
Dec 5, 2024195.55196.85192.50192.85192.85109,440
Dec 4, 2024191.95196.45190.60194.75194.75135,716
Dec 3, 2024184.00192.85183.95190.25190.25229,917
Dec 2, 2024183.05183.50175.75182.05182.05332,547
Nov 29, 2024183.20184.50181.35183.05183.0561,409
Nov 28, 2024186.75188.15182.00183.15183.15139,200
Nov 27, 2024186.40186.65183.00184.75184.7545,279
Nov 26, 2024184.55189.70184.55186.40186.4065,077
Nov 25, 2024187.05189.70183.70185.15185.15100,996
Nov 22, 2024184.15185.00180.35183.35183.3562,282
Nov 21, 2024189.90189.90180.80182.15182.1556,000
Nov 19, 2024182.00190.55180.80187.45187.4541,797
Nov 18, 2024181.80183.05177.85178.50178.5025,702
Nov 14, 2024181.65183.95179.25180.05180.0574,187
Nov 13, 2024182.45188.45178.30179.50179.5041,586
Nov 12, 2024189.20190.55186.25186.75186.75135,450
Nov 11, 2024189.85204.00185.00189.20189.20362,230
Nov 8, 2024195.00195.80185.40186.95186.9591,672
Nov 7, 2024190.40190.95183.85187.05187.05113,059
Nov 6, 2024181.85187.05181.60184.55184.5516,422
Nov 4, 2024194.25194.25180.85182.55182.5546,877
Nov 1, 2024186.50190.10182.85188.30188.304,272
Oct 31, 2024183.95187.65182.00182.80182.8013,885
Oct 29, 2024183.55183.70178.65180.00180.0021,606
Oct 28, 2024181.05187.45179.35183.55183.5580,191
Oct 25, 2024182.20188.90178.00181.95181.95138,368
Oct 24, 2024198.90198.90185.45187.35187.359,314
Oct 23, 2024185.40193.65184.10189.10189.1091,203
Oct 22, 2024194.65196.95188.50189.60189.6029,864
Oct 21, 2024200.00202.00196.35198.45198.4574,921
Oct 18, 2024194.10201.00193.25200.05200.0554,867
Oct 17, 2024199.85203.05194.50197.00197.0032,583
Oct 16, 2024205.25205.25198.10199.85199.8510,604
Oct 15, 2024200.30204.35198.30201.05201.0514,754
Oct 14, 2024209.85209.90198.55200.25200.2548,432
Oct 11, 2024208.25208.25202.45205.10205.1049,621
Oct 10, 2024205.00205.95200.95204.35204.3518,490
Oct 9, 2024202.00206.05199.45202.10202.1032,893
Oct 8, 2024187.00202.65187.00200.35200.3546,782
Oct 7, 2024198.00199.00189.25190.35190.3598,620
Oct 4, 2024199.00199.00192.90195.80195.8028,659
Oct 3, 2024195.65198.20192.05196.60196.60244,074
Oct 1, 2024201.80203.10198.05199.55199.5553,831
Sep 30, 2024206.65206.85199.50200.70200.7018,370
Sep 27, 2024199.30205.70197.00203.35203.3543,891
Sep 26, 2024206.40210.10197.85199.30199.3049,567
Sep 25, 2024207.05208.20206.00206.40206.4045,060
Sep 24, 2024218.00218.00207.95208.95208.9522,796
Sep 23, 2024209.80212.35205.10210.20210.2056,264
Sep 20, 2024206.00208.95204.30205.55205.5518,863
Sep 19, 2024208.70209.45203.20206.00206.0049,935
Sep 18, 2024209.00211.95207.10208.70208.7070,781
Sep 17, 2024215.00215.00210.55211.70211.7048,331
Sep 16, 2024212.00218.95211.50212.25212.2537,062
Sep 13, 2024209.00214.25209.00213.20213.2017,813
Sep 12, 2024211.75212.05208.90210.05210.0566,283
Sep 11, 2024209.00215.65209.00211.85211.8576,128
Sep 10, 2024215.50215.50209.30209.75209.7527,038
Sep 9, 2024214.00216.45209.30211.95211.9587,370
Sep 6, 2024217.70225.60213.25214.70214.7094,084
Sep 5, 2024211.45218.95211.45217.70217.70128,521
Sep 4, 2024201.35213.75201.35213.15213.15135,577
Sep 3, 2024215.05215.75207.05208.20208.201,089,922
Sep 2, 2024210.60215.65208.05213.65213.6587,608
Aug 30, 2024203.75210.85203.50206.60206.6072,331
Aug 29, 2024205.00205.45200.70203.75203.7541,471
Aug 28, 2024209.45210.20203.35204.65204.6532,081
Aug 26, 2024211.70211.70206.95207.40207.4038,545
Aug 23, 2024213.75213.75206.40209.75209.7581,097
Aug 22, 2024208.00213.30206.15211.70211.70119,513
Aug 21, 2024197.95208.45197.95206.45206.45127,117
Aug 20, 2024197.95199.85194.35197.15197.1581,692
Aug 19, 2024197.30198.10192.80195.00195.0099,503
Aug 16, 2024192.40197.60189.00194.20194.2084,838
Aug 14, 2024189.80192.10183.90188.70188.70141,115
Aug 13, 2024190.35192.60184.75185.60185.60144,208
Aug 12, 2024193.60198.60185.50188.95188.95299,226
Aug 9, 2024193.15204.95193.15197.40197.40135,434
Aug 8, 2024194.00195.95190.60193.15193.15281,980
Aug 7, 2024182.40192.10182.40190.00190.0091,312
Aug 6, 2024180.05186.80180.05182.40182.4075,667
Aug 5, 2024180.15187.55177.15178.45178.45157,822
Aug 2, 2024174.35180.60174.35179.35179.3585,688
Aug 1, 2024187.00187.00178.00179.35179.3564,109
Jul 31, 2024187.70187.70181.50182.85182.8597,397
Jul 30, 2024185.90187.10183.30185.00185.0039,747
Jul 29, 2024189.70189.70181.60185.90185.9030,546
Jul 26, 2024177.40186.70177.25183.85183.8549,805
Jul 25, 2024175.65179.25175.65176.95176.9541,671
Jul 24, 2024176.15181.00175.95179.15179.1534,959
Jul 23, 2024176.60177.65170.05176.15176.15121,569
Jul 22, 2024174.00182.15169.80178.80178.8084,711
Jul 19, 2024177.60178.55172.00174.30174.30110,557
Jul 18, 2024176.70181.95175.90177.10177.10116,554
Jul 16, 2024183.55184.20179.05179.75179.7595,451
Jul 15, 2024186.50188.25180.50183.30183.3039,703
Jul 12, 2024188.20189.90185.45186.35186.3577,508
Jul 11, 2024186.75190.35186.75189.05189.0525,256
Jul 10, 2024191.55191.55186.40187.70187.7073,384
Jul 9, 2024190.10192.90188.00190.15190.15102,238
Jul 8, 2024192.30193.10189.00189.45189.4591,361
Jul 5, 2024189.15192.90186.90190.80190.8075,445
Jul 4, 2024189.10190.80187.00187.40187.40109,887
Jul 3, 2024188.65191.15188.00188.50188.5095,843
Jul 2, 2024190.95192.35186.50190.30190.3061,269
Jul 1, 2024192.75194.00189.00189.55189.55185,178
Jun 28, 2024192.40199.55189.55191.05191.0510,949,100
Jun 27, 2024194.85194.85183.90188.75188.7550,827
Jun 26, 2024192.00198.20189.50190.35190.3574,796
Jun 25, 2024193.00199.90192.10194.35194.3594,300
Jun 24, 2024194.50194.50188.35190.10190.1093,286
Jun 21, 2024194.90197.15189.75190.85190.8529,109
Jun 20, 2024192.00194.45188.90191.05191.0579,952
Jun 19, 2024198.00201.00189.35189.95189.9574,200
Jun 18, 2024194.40195.00190.70194.60194.60137,010
Jun 14, 2024190.00191.45185.95190.60190.6034,927
Jun 13, 2024188.00189.95185.80186.35186.35101,842
Jun 12, 2024192.15192.15185.20185.70185.7019,472
Jun 11, 2024184.75189.40184.30188.35188.3521,034
Jun 10, 2024188.35188.35182.45184.45184.4544,322
Jun 7, 2024178.00186.25178.00184.65184.6583,265
Jun 6, 2024184.85184.85177.30180.85180.85114,798
Jun 5, 2024173.00181.00162.85179.00179.00124,142
Jun 4, 2024182.20182.20146.60169.00169.0098,012
Jun 3, 2024190.10190.85181.00181.65181.65159,749
May 31, 2024185.75188.00181.30183.85183.8537,246
May 30, 2024192.30192.85180.60182.10182.10264,005
May 29, 2024192.80192.80188.60189.75189.7564,259
May 28, 2024192.65193.75187.65190.05190.05143,206
May 27, 2024198.00199.75191.20191.85191.8574,626
May 24, 2024201.95202.75194.40195.85195.8535,471
May 23, 2024203.40203.40198.75200.10200.1019,905
May 22, 2024203.85204.65201.25203.25203.2549,509
May 21, 2024203.65208.70201.10202.45202.4555,256
May 17, 2024200.70206.35198.50201.00201.00144,899
May 16, 2024198.40202.75195.40197.55197.5593,855
May 15, 2024203.35205.50195.15196.70196.7090,172
May 14, 2024188.65195.55188.45194.65194.6585,701
May 13, 2024191.65191.65185.10187.75187.75119,433
May 10, 2024190.40193.60185.65192.10192.1063,736
May 9, 2024192.25192.25186.75189.80189.8093,915
May 8, 2024186.30194.85185.05192.75192.7596,491
May 7, 2024193.70195.00185.40185.80185.80107,981
May 6, 2024196.35196.65190.00192.45192.45262,385
May 3, 2024200.30200.30193.00195.20195.2050,816
May 2, 2024196.20199.90191.10196.30196.30138,696
Apr 30, 2024194.55196.60193.20195.10195.1067,086
Apr 29, 2024194.40195.35193.20194.35194.3541,787
Apr 26, 2024194.95195.20190.65193.30193.3099,657
Apr 25, 2024194.45196.75192.25194.65194.6565,085
Apr 24, 2024195.50196.35193.15193.75193.75181,796